Range Global Offshore Oil Services ETF (OFOS)

OFOS
🏛️ 美国 →
19.46
最后更新: 2025-06-17
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-06-17 19.65 19.65 19.40 19.46 0.0M
2025-06-16 19.41 19.50 19.35 19.46 0.0M
2025-06-13 19.70 19.70 19.64 19.70 0.0M
2025-06-12 19.63 19.65 19.63 19.65 0.0M
2025-06-11 19.77 19.77 19.62 19.66 0.0M
2025-06-10 19.66 19.70 19.62 19.66 0.0M
2025-06-09 19.69 19.75 19.63 19.67 0.0M
2025-06-06 19.75 19.75 19.64 19.70 0.0M
2025-06-05 19.65 19.70 19.65 19.70 0.0M
2025-06-04 19.91 19.91 19.66 19.67 0.0M
2025-06-03 19.96 19.96 19.71 19.72 0.0M
2025-06-02 19.58 19.90 19.58 19.90 0.0M
2025-05-30 19.60 19.60 19.31 19.46 0.0M
2025-05-29 19.59 19.60 19.52 19.60 0.0M
2025-05-28 19.88 19.88 19.40 19.40 0.0M
2025-05-27 18.97 19.46 18.97 19.46 0.0M
2025-05-23 18.71 18.80 18.55 18.68 0.0M
2025-05-22 18.57 18.67 18.39 18.63 0.0M
2025-05-21 19.08 19.08 18.75 18.81 0.0M
2025-05-20 19.03 19.03 18.89 18.93 0.0M
2025-05-19 18.94 19.01 18.85 19.01 0.0M
2025-05-16 19.19 19.32 19.08 19.22 0.0M
2025-05-15 18.90 19.19 18.90 19.19 0.0M
2025-05-14 19.50 19.50 19.40 19.44 0.0M
2025-05-13 19.35 19.39 19.27 19.27 0.0M
2025-05-12 19.00 19.45 19.00 19.12 0.0M
2025-05-09 18.65 18.79 18.65 18.69 0.0M
2025-05-08 18.15 18.65 18.15 18.44 0.0M
2025-05-07 17.87 18.10 17.87 17.93 0.0M
2025-05-06 18.36 18.36 18.09 18.09 0.0M
2025-05-05 17.91 17.91 17.70 17.76 0.0M
2025-05-02 17.84 18.10 17.80 18.01 0.0M
2025-05-01 17.51 17.69 17.40 17.67 0.0M
2025-04-30 17.07 17.22 16.97 17.22 0.0M
2025-04-29 17.45 17.67 17.45 17.60 0.0M
2025-04-28 17.65 17.65 17.40 17.47 0.0M
2025-04-25 17.42 17.42 17.27 17.37 0.0M
2025-04-24 17.02 17.37 16.81 17.30 0.0M
2025-04-23 17.14 17.14 16.65 16.78 0.0M
2025-04-22 17.61 17.61 16.83 16.91 0.0M
2025-04-21 16.69 16.70 16.57 16.70 0.0M
2025-04-17 17.36 17.36 17.24 17.31 0.0M
2025-04-16 16.71 16.97 16.41 16.61 0.0M
2025-04-15 16.61 16.61 16.61 16.61 0.0M
2025-04-14 16.90 16.90 16.52 16.57 0.1M
2025-04-11 16.03 16.75 16.03 16.67 0.1M
2025-04-10 16.29 16.29 15.68 15.96 0.0M
2025-04-09 16.03 17.72 15.06 17.25 0.0M
2025-04-08 17.02 17.02 15.49 15.49 0.0M
2025-04-07 15.41 16.14 15.37 16.02 0.0M
2025-04-04 16.95 16.95 15.99 16.02 0.0M
2025-04-03 20.09 20.09 18.07 18.10 0.0M
2025-04-02 20.38 20.38 19.69 19.93 0.0M
2025-04-01 19.79 20.15 19.58 20.09 0.0M
2025-03-31 19.62 19.77 19.62 19.74 0.0M
2025-03-28 19.91 19.91 19.68 19.87 0.0M
2025-03-27 20.47 20.47 20.10 20.16 0.0M
2025-03-26 20.35 20.40 20.12 20.25 0.0M
2025-03-25 20.18 20.36 20.00 20.13 0.0M
2025-03-24 20.27 20.28 20.14 20.25 0.0M
2025-03-21 19.99 20.05 19.98 19.99 0.0M
2025-03-20 19.88 20.18 19.88 20.18 0.0M
2025-03-19 20.22 20.33 20.18 20.27 0.0M
2025-03-18 20.02 20.12 20.00 20.12 0.0M
2025-03-17 19.63 19.87 19.63 19.87 0.0M
2025-03-14 19.17 19.47 19.17 19.41 0.0M
2025-03-13 19.15 19.15 18.80 18.85 0.0M
2025-03-12 19.26 19.34 19.19 19.19 0.0M
2025-03-11 18.96 19.15 18.96 18.99 0.0M
2025-03-10 19.43 19.43 18.92 19.04 0.0M
2025-03-07 19.49 19.78 19.48 19.63 0.1M
2025-03-06 18.87 19.04 18.83 19.04 0.0M
2025-03-05 18.93 19.06 18.84 19.05 0.0M
2025-03-04 19.00 19.04 18.18 18.79 0.1M
2025-03-03 19.63 19.63 18.85 18.95 0.1M
2025-02-28 20.02 20.02 19.51 19.70 0.0M
2025-02-27 20.30 20.41 20.12 20.25 0.0M
2025-02-26 20.41 20.41 20.12 20.16 0.0M
2025-02-25 20.92 20.92 20.40 20.50 0.0M
2025-02-24 20.66 20.66 20.54 20.54 0.0M
2025-02-21 20.86 20.86 20.47 20.47 0.0M
2025-02-20 21.03 21.03 20.98 21.01 0.0M
2025-02-19 21.36 21.36 21.07 21.10 0.0M
2025-02-18 20.90 21.06 20.90 21.06 0.0M
2025-02-14 21.09 21.25 20.85 20.85 0.0M
2025-02-13 21.11 21.12 21.11 21.12 0.0M
2025-02-12 21.26 21.26 21.22 21.22 0.0M
2025-02-11 21.36 21.62 21.36 21.47 0.0M
2025-02-10 21.09 21.32 21.09 21.31 0.0M
2025-02-07 21.25 21.47 20.84 20.98 0.0M
2025-02-06 21.25 21.25 21.25 21.25 0.0M
2025-02-05 21.56 21.75 21.50 21.57 0.0M
2025-02-04 21.50 21.57 21.50 21.57 0.0M
2025-02-03 21.02 21.20 20.87 20.93 0.0M
2025-01-31 21.42 21.42 21.36 21.36 0.0M
2025-01-30 21.56 21.64 21.51 21.51 0.0M
2025-01-29 21.33 21.33 21.33 21.33 0.0M
2025-01-28 21.75 21.75 21.36 21.50 0.0M
2025-01-27 21.78 22.01 21.64 21.64 0.0M
2025-01-24 22.08 22.08 21.92 21.92 0.0M
2025-01-23 22.09 22.09 21.89 21.89 0.0M
2025-01-22 22.17 22.17 21.92 21.92 0.0M
2025-01-21 22.26 22.41 22.13 22.35 0.0M
2025-01-17 22.43 22.43 22.24 22.31 0.0M
2025-01-16 22.03 22.18 22.03 22.18 0.0M
2025-01-15 22.05 22.40 22.05 22.30 0.0M
2025-01-14 21.76 21.77 21.70 21.70 0.0M
2025-01-13 21.52 21.54 21.51 21.54 0.0M
2025-01-10 22.02 22.02 21.43 21.46 0.0M
2025-01-08 21.77 21.77 21.43 21.49 0.0M
2025-01-07 21.57 21.74 21.57 21.72 0.0M
2025-01-06 21.68 21.76 21.42 21.42 0.0M
2025-01-03 21.37 21.37 21.37 21.37 0.0M
2025-01-02 21.19 21.31 21.11 21.17 0.0M